Identifier on Kucoin: SOMI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.4056 USDT |
305,473.5200 |
0.3865 USDT |
0.3843 USDT |
0.4168 USDT |
0.4168 USDT |
| 2025-10-30 |
0.3998 USDT |
399,552.0200 |
0.4338 USDT |
0.3704 USDT |
0.4347 USDT |
0.3848 USDT |
| 2025-10-29 |
0.4517 USDT |
163,921.5200 |
0.4600 USDT |
0.4421 USDT |
0.4634 USDT |
0.4494 USDT |
| 2025-10-28 |
0.4810 USDT |
154,757.3900 |
0.4799 USDT |
0.4682 USDT |
0.4983 USDT |
0.4805 USDT |
| 2025-10-27 |
0.5454 USDT |
533,047.7800 |
0.5254 USDT |
0.4988 USDT |
0.5776 USDT |
0.4990 USDT |
| 2025-10-26 |
0.5139 USDT |
160,464.1600 |
0.5200 USDT |
0.5015 USDT |
0.5258 USDT |
0.5199 USDT |
| 2025-10-25 |
0.5361 USDT |
720,295.3700 |
0.5153 USDT |
0.5130 USDT |
0.5523 USDT |
0.5208 USDT |
| 2025-10-24 |
0.5203 USDT |
423,502.7300 |
0.5136 USDT |
0.5058 USDT |
0.5293 USDT |
0.5095 USDT |
| 2025-10-23 |
0.4892 USDT |
359,714.2600 |
0.4734 USDT |
0.4729 USDT |
0.4997 USDT |
0.4898 USDT |
| 2025-10-22 |
0.4823 USDT |
303,336.3900 |
0.4903 USDT |
0.4677 USDT |
0.4948 USDT |
0.4827 USDT |
| 2025-10-21 |
0.5178 USDT |
752,463.3100 |
0.5039 USDT |
0.4893 USDT |
0.5315 USDT |
0.5172 USDT |
| 2025-10-20 |
0.5201 USDT |
585,185.7500 |
0.5059 USDT |
0.4907 USDT |
0.5388 USDT |
0.5072 USDT |
| 2025-10-19 |
0.5043 USDT |
145,495.7600 |
0.5014 USDT |
0.4905 USDT |
0.5232 USDT |
0.5139 USDT |
| 2025-10-18 |
0.5076 USDT |
288,568.5100 |
0.5131 USDT |
0.4871 USDT |
0.5174 USDT |
0.4998 USDT |
| 2025-10-17 |
0.5089 USDT |
420,142.3100 |
0.5075 USDT |
0.4753 USDT |
0.5349 USDT |
0.5107 USDT |
| 2025-10-16 |
0.5257 USDT |
405,711.5800 |
0.5473 USDT |
0.5012 USDT |
0.5539 USDT |
0.5054 USDT |
| 2025-10-15 |
0.5614 USDT |
307,066.0300 |
0.5726 USDT |
0.5435 USDT |
0.5870 USDT |
0.5502 USDT |
| 2025-10-14 |
0.5588 USDT |
500,715.9900 |
0.6100 USDT |
0.5284 USDT |
0.6100 USDT |
0.5693 USDT |
| 2025-10-13 |
0.6032 USDT |
409,846.0900 |
0.5999 USDT |
0.5830 USDT |
0.6252 USDT |
0.6026 USDT |
| 2025-10-12 |
0.5549 USDT |
923,629.1700 |
0.5441 USDT |
0.5224 USDT |
0.6099 USDT |
0.6063 USDT |
| 2025-10-11 |
0.5459 USDT |
588,123.6800 |
0.5325 USDT |
0.5018 USDT |
0.5790 USDT |
0.5368 USDT |
| 2025-10-10 |
0.7244 USDT |
959,618.1900 |
0.7418 USDT |
0.6774 USDT |
0.7808 USDT |
0.6886 USDT |
| 2025-10-09 |
0.7667 USDT |
627,714.6500 |
0.8235 USDT |
0.7422 USDT |
0.8235 USDT |
0.7422 USDT |
| 2025-10-08 |
0.8244 USDT |
565,103.1919 |
0.8121 USDT |
0.7932 USDT |
0.8482 USDT |
0.8297 USDT |
| 2025-10-07 |
0.8376 USDT |
1,133,803.8495 |
0.8833 USDT |
0.8041 USDT |
0.8833 USDT |
0.8132 USDT |
| 2025-10-06 |
0.8777 USDT |
1,063,077.9825 |
0.9091 USDT |
0.8528 USDT |
0.9170 USDT |
0.8875 USDT |
| 2025-10-05 |
0.9461 USDT |
2,187,929.4700 |
0.9092 USDT |
0.8879 USDT |
1.0339 USDT |
0.9215 USDT |
| 2025-10-04 |
0.9479 USDT |
5,911,592.2100 |
0.8310 USDT |
0.8304 USDT |
1.0493 USDT |
0.9235 USDT |
| 2025-10-03 |
0.8227 USDT |
1,629,382.6400 |
0.8075 USDT |
0.7711 USDT |
0.8840 USDT |
0.8108 USDT |
| 2025-10-02 |
0.8788 USDT |
3,284,876.8200 |
0.8735 USDT |
0.8000 USDT |
0.9701 USDT |
0.8124 USDT |
| 2025-10-01 |
0.9042 USDT |
12,476,543.1800 |
0.7136 USDT |
0.6782 USDT |
1.1154 USDT |
1.0156 USDT |
| 2025-09-30 |
0.7279 USDT |
592,130.3900 |
0.7337 USDT |
0.7048 USDT |
0.7456 USDT |
0.7137 USDT |
| 2025-09-29 |
0.7486 USDT |
591,800.2100 |
0.7933 USDT |
0.7115 USDT |
0.8068 USDT |
0.7136 USDT |
| 2025-09-28 |
0.7692 USDT |
862,990.9800 |
0.8060 USDT |
0.7392 USDT |
0.8060 USDT |
0.7966 USDT |
| 2025-09-27 |
0.8656 USDT |
549,655.7800 |
0.8681 USDT |
0.8294 USDT |
0.8974 USDT |
0.8403 USDT |
| 2025-09-26 |
0.8414 USDT |
442,908.2000 |
0.8387 USDT |
0.8122 USDT |
0.8703 USDT |
0.8340 USDT |
| 2025-09-25 |
0.8964 USDT |
1,733,243.9400 |
0.9100 USDT |
0.8437 USDT |
0.9497 USDT |
0.8811 USDT |
| 2025-09-24 |
0.9301 USDT |
987,883.6900 |
0.9516 USDT |
0.9033 USDT |
0.9628 USDT |
0.9064 USDT |
| 2025-09-23 |
0.9989 USDT |
3,223,532.2100 |
0.9365 USDT |
0.8841 USDT |
1.0722 USDT |
0.9820 USDT |
| 2025-09-22 |
0.9943 USDT |
2,838,286.0400 |
1.1482 USDT |
0.8715 USDT |
1.1730 USDT |
0.9754 USDT |
| 2025-09-21 |
1.1857 USDT |
725,832.2500 |
1.1783 USDT |
1.1427 USDT |
1.2206 USDT |
1.1994 USDT |
| 2025-09-20 |
1.2428 USDT |
1,015,133.0100 |
1.2410 USDT |
1.2193 USDT |
1.2727 USDT |
1.2244 USDT |
| 2025-09-19 |
1.2516 USDT |
1,578,399.1800 |
1.2810 USDT |
1.2032 USDT |
1.3041 USDT |
1.2386 USDT |
| 2025-09-18 |
1.2656 USDT |
2,751,784.6500 |
1.2590 USDT |
1.2259 USDT |
1.3256 USDT |
1.2846 USDT |
| 2025-09-17 |
1.2615 USDT |
8,842,918.9100 |
1.3045 USDT |
1.1950 USDT |
1.3511 USDT |
1.2356 USDT |
| 2025-09-16 |
1.2516 USDT |
10,081,919.3100 |
1.1423 USDT |
1.1298 USDT |
1.5647 USDT |
1.4738 USDT |
| 2025-09-15 |
1.2317 USDT |
13,991,368.6900 |
1.2407 USDT |
1.1323 USDT |
1.3381 USDT |
1.1724 USDT |
| 2025-09-14 |
1.3378 USDT |
1,823,602.7700 |
1.3669 USDT |
1.2024 USDT |
1.4530 USDT |
1.3804 USDT |
| 2025-09-13 |
1.0789 USDT |
13,585,535.6600 |
0.9800 USDT |
0.9621 USDT |
1.3700 USDT |
1.2736 USDT |
| 2025-09-12 |
0.9811 USDT |
8,987,418.9000 |
0.9743 USDT |
0.9231 USDT |
1.0705 USDT |
0.9756 USDT |